Invesco Bloomberg MVP Multi-factor ETF (BMVP)

BMVP
🏛️ 미국 →
48.73
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 40.53 40.53 40.49 40.53 0.0M
2023-12-28 40.56 40.57 40.56 40.57 0.0M
2023-12-27 40.58 40.58 40.56 40.56 0.0M
2023-12-26 40.37 40.59 40.37 40.52 0.0M
2023-12-22 40.34 40.36 40.26 40.33 0.0M
2023-12-21 40.10 40.16 39.92 40.16 0.0M
2023-12-20 40.28 40.45 39.80 39.80 0.0M
2023-12-19 40.13 40.34 40.13 40.34 0.0M
2023-12-18 39.89 40.05 39.89 40.05 0.0M
2023-12-15 40.32 40.36 40.15 40.29 0.0M
2023-12-14 40.51 40.56 40.45 40.52 0.0M
2023-12-13 39.53 40.12 39.53 40.12 0.0M
2023-12-12 39.56 39.56 39.56 39.56 0.0M
2023-12-11 39.35 39.47 39.34 39.47 0.0M
2023-12-08 39.15 39.15 39.15 39.15 0.0M
2023-12-07 39.03 39.10 38.95 39.02 0.0M
2023-12-06 38.93 38.93 38.82 38.82 0.0M
2023-12-05 38.88 39.07 38.88 38.92 0.0M
2023-12-04 39.15 39.16 39.10 39.15 0.0M
2023-12-01 39.00 39.25 39.00 39.25 0.0M
2023-11-30 38.51 38.79 38.51 38.79 0.0M
2023-11-29 38.33 38.50 38.33 38.33 0.0M
2023-11-28 38.28 38.28 38.11 38.11 0.0M
2023-11-27 38.12 38.15 38.12 38.13 0.0M
2023-11-24 38.02 38.02 38.02 38.02 0.0M
2023-11-22 37.89 38.11 37.89 38.07 0.0M
2023-11-21 37.86 37.91 37.81 37.85 0.0M
2023-11-20 37.76 37.98 37.76 37.90 0.0M
2023-11-17 37.55 37.73 37.55 37.73 0.0M
2023-11-16 37.48 37.52 37.48 37.52 0.0M
2023-11-15 37.80 37.80 37.75 37.75 0.0M
2023-11-14 37.55 37.80 37.55 37.69 0.0M
2023-11-13 37.02 37.02 36.96 36.96 0.0M
2023-11-10 36.68 37.02 36.62 37.02 0.0M
2023-11-09 36.76 36.76 36.51 36.52 0.0M
2023-11-08 36.86 36.86 36.72 36.80 0.0M
2023-11-07 36.83 36.85 36.78 36.84 0.0M
2023-11-06 37.07 37.07 36.92 36.97 0.0M
2023-11-03 37.20 37.24 37.12 37.12 0.0M
2023-11-02 36.34 36.67 36.29 36.65 0.0M
2023-11-01 35.59 35.98 35.59 35.93 0.0M
2023-10-31 35.49 35.53 35.49 35.53 0.0M
2023-10-30 35.19 35.43 35.15 35.36 0.0M
2023-10-27 35.35 35.38 35.06 35.06 0.0M
2023-10-26 35.63 35.73 35.52 35.52 0.0M
2023-10-25 35.79 35.80 35.60 35.60 0.0M
2023-10-24 35.90 36.04 35.90 36.04 0.0M
2023-10-23 35.95 35.95 35.83 35.83 0.0M
2023-10-20 36.14 36.14 35.96 35.96 0.0M
2023-10-19 36.57 36.75 36.31 36.31 0.0M
2023-10-18 36.92 36.92 36.78 36.78 0.0M
2023-10-17 37.14 37.14 37.14 37.14 0.0M
2023-10-16 37.02 37.02 37.02 37.02 0.0M
2023-10-13 36.69 36.69 36.69 36.69 0.0M
2023-10-12 37.21 37.21 36.78 36.78 0.0M
2023-10-11 37.01 37.14 37.01 37.14 0.0M
2023-10-10 37.19 37.19 37.05 37.05 0.0M
2023-10-09 36.50 36.84 36.50 36.84 0.0M
2023-10-06 36.03 36.54 36.03 36.54 0.0M
2023-10-05 36.34 36.34 36.32 36.32 0.0M
2023-10-04 36.38 36.41 36.38 36.41 0.0M
2023-10-03 36.44 36.44 36.14 36.17 0.0M
2023-10-02 36.52 36.57 36.52 36.57 0.0M
2023-09-29 37.02 37.02 36.74 36.79 0.0M
2023-09-28 37.02 37.15 37.02 37.05 0.0M
2023-09-27 36.87 36.99 36.75 36.85 0.0M
2023-09-26 37.09 37.09 36.86 36.88 0.0M
2023-09-25 37.02 37.36 37.02 37.36 0.0M
2023-09-22 37.39 37.41 37.28 37.28 0.0M
2023-09-21 37.43 37.52 37.33 37.33 0.0M
2023-09-20 37.95 38.15 37.79 37.79 0.0M
2023-09-19 37.76 37.89 37.76 37.89 0.0M
2023-09-18 38.06 38.06 37.95 37.95 0.0M
2023-09-15 38.30 38.30 38.11 38.11 0.0M
2023-09-14 38.40 38.48 38.40 38.48 0.0M
2023-09-13 38.05 38.06 38.05 38.06 0.0M
2023-09-12 38.18 38.18 38.18 38.18 0.0M
2023-09-11 38.36 38.36 38.36 38.36 0.0M
2023-09-08 38.24 38.39 38.24 38.28 0.0M
2023-09-07 38.05 38.20 38.05 38.20 0.0M
2023-09-06 38.15 38.16 38.15 38.16 0.0M
2023-09-05 38.41 38.41 38.17 38.17 0.0M
2023-09-01 38.65 38.65 38.60 38.60 0.0M
2023-08-31 38.58 38.58 38.50 38.50 0.0M
2023-08-30 38.59 38.59 38.59 38.59 0.0M
2023-08-29 38.33 38.49 38.33 38.49 0.0M
2023-08-28 38.09 38.09 38.09 38.09 0.0M